Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ États-Unis →
73.32
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 61.63 61.92 61.18 61.63 40.8K
09:32 61.63 61.63 61.61 61.61 0.2K
09:33 61.64 61.66 61.58 61.58 6.2K
09:34 61.63 61.85 61.63 61.85 13.8K
09:35 61.92 61.92 61.88 61.91 11.4K
09:36 61.94 62.09 61.91 62.09 14.6K
09:37 62.14 62.14 61.94 61.94 16.8K
09:38 61.93 61.95 61.93 61.95 5.6K
09:39 61.95 61.97 61.90 61.90 5.7K
09:40 61.87 61.90 61.83 61.90 2.6K
09:41 61.90 61.94 61.90 61.94 3.5K
09:42 61.95 62.04 61.95 62.04 6.4K
09:43 62.04 62.10 62.04 62.10 5.1K
09:44 62.10 62.13 62.10 62.13 2.3K
09:45 62.10 62.23 62.10 62.23 1.4K
09:46 62.02 62.04 62.02 62.02 7.7K
09:47 61.97 61.97 61.96 61.96 2.9K
09:48 62.01 62.02 61.99 62.02 7.3K
09:49 62.04 62.07 62.04 62.07 4.3K
09:50 62.07 62.07 62.05 62.07 3.7K
09:51 62.10 62.13 62.10 62.13 2.1K
09:52 62.13 62.13 62.09 62.09 3.2K
09:53 61.99 61.99 61.97 61.98 12.5K
09:54 62.04 62.06 62.04 62.06 5.2K
09:55 62.06 62.09 62.05 62.06 1.9K
09:56 62.05 62.05 62.02 62.02 24.0K
09:57 62.04 62.05 62.03 62.05 2.5K
09:58 62.05 62.05 61.98 61.98 2.3K
09:59 61.98 61.98 61.97 61.97 2.2K
10:00 61.97 62.00 61.97 62.00 0.9K
10:01 62.00 62.03 62.00 62.01 4.3K
10:02 62.05 62.05 62.02 62.02 6.9K
10:03 61.98 61.98 61.89 61.89 9.8K
10:04 61.86 61.88 61.85 61.88 4.6K
10:05 61.89 61.96 61.89 61.94 8.3K
10:06 61.94 62.00 61.94 62.00 12.9K
10:07 62.00 62.00 61.95 61.96 4.5K
10:08 61.95 61.95 61.94 61.95 1.7K
10:09 61.94 62.00 61.94 62.00 4.1K
10:10 62.00 62.00 61.94 61.96 8.4K
10:11 61.96 61.96 61.94 61.95 14.8K
10:12 61.96 62.00 61.96 62.00 4.7K
10:13 62.00 62.01 61.99 61.99 1.6K
10:14 61.99 61.99 61.97 61.97 4.5K
10:15 61.97 61.98 61.97 61.97 2.9K
10:16 61.99 62.05 61.99 62.05 5.6K
10:17 62.04 62.05 62.04 62.05 2.3K
10:18 62.02 62.03 62.02 62.03 1.1K
10:19 62.01 62.03 62.01 62.02 2.6K
10:20 62.00 62.01 62.00 62.01 5.5K
10:21 62.01 62.02 62.01 62.01 3.0K
10:22 62.01 62.01 61.98 61.99 9.3K
10:23 61.99 61.99 61.97 61.97 11.5K
10:24 61.99 62.00 61.98 61.98 9.5K
10:25 61.98 61.98 61.97 61.97 3.2K
10:26 61.98 62.00 61.98 62.00 4.2K
10:27 62.00 62.01 61.99 62.01 5.7K
10:28 62.01 62.01 61.97 62.00 12.0K
10:29 62.00 62.00 62.00 62.00 6.1K
10:30 62.04 62.04 62.03 62.03 1.5K
10:31 62.03 62.04 62.03 62.04 5.6K
10:32 62.04 62.04 62.02 62.02 2.2K
10:33 62.02 62.02 61.96 61.97 10.8K
10:34 61.97 61.99 61.97 61.99 6.5K
10:35 61.98 61.98 61.94 61.95 14.6K
10:36 61.94 61.94 61.86 61.86 10.8K
10:37 61.87 61.94 61.87 61.94 11.1K
10:38 61.94 62.02 61.92 62.02 14.1K
10:39 62.02 62.06 62.02 62.06 6.1K
10:40 62.06 62.07 62.03 62.04 2.5K
10:41 62.06 62.06 61.98 61.98 4.6K
10:42 61.98 62.20 61.98 62.20 8.1K
10:43 62.16 62.16 62.07 62.07 35.0K
10:44 62.07 62.07 62.00 62.00 34.9K
10:45 62.00 62.00 61.99 62.00 63.5K
10:46 62.00 62.00 61.97 61.98 27.0K
10:47 62.06 62.19 62.04 62.19 23.9K
10:48 62.22 62.23 62.21 62.21 8.0K
10:49 62.21 62.21 62.04 62.04 47.7K
10:50 62.05 62.05 61.99 61.99 67.5K
10:51 62.00 62.02 62.00 62.00 79.5K
10:52 62.01 62.04 61.98 61.98 107.0K
10:53 61.95 62.07 61.95 62.07 48.5K
10:54 62.12 62.21 62.07 62.07 10.0K
10:55 62.07 62.10 62.06 62.07 2.6K
10:56 62.07 62.13 62.04 62.04 7.5K
10:57 62.06 62.06 62.05 62.06 6.9K
10:58 62.05 62.10 62.02 62.07 13.1K
10:59 62.07 62.12 62.05 62.05 13.4K
11:00 62.10 62.10 62.07 62.09 10.1K
11:01 62.07 62.23 62.07 62.23 12.1K
11:02 62.25 62.33 62.24 62.33 4.1K
11:03 62.34 62.35 62.31 62.31 3.8K
11:04 62.33 62.34 62.32 62.33 5.8K
11:05 62.33 62.34 62.33 62.34 1.6K
11:06 62.29 62.29 62.23 62.23 5.5K
11:07 62.22 62.22 62.13 62.13 2.9K
11:08 62.12 62.12 62.10 62.10 2.6K
11:09 62.11 62.11 62.08 62.09 2.6K
11:10 62.16 62.17 62.16 62.17 4.6K
11:11 62.21 62.21 62.17 62.19 7.0K
11:12 62.19 62.19 62.18 62.18 1.1K
11:13 62.20 62.25 62.20 62.23 4.4K
11:14 62.22 62.24 62.22 62.23 5.0K
11:15 62.23 62.23 62.20 62.22 3.7K
11:16 62.22 62.22 62.19 62.19 1.4K
11:17 62.20 62.20 62.17 62.19 2.6K
11:18 62.17 62.18 62.17 62.18 1.5K
11:19 62.15 62.17 62.15 62.17 2.3K
11:20 62.17 62.18 62.11 62.11 9.9K
11:21 62.11 62.11 62.05 62.05 1.2K
11:22 62.05 62.10 62.05 62.08 3.0K
11:23 62.09 62.09 62.08 62.08 2.8K
11:24 62.07 62.07 62.05 62.05 2.4K
11:25 62.07 62.07 62.07 62.07 3.6K
11:26 62.07 62.07 62.00 62.00 3.3K
11:27 62.01 62.02 62.01 62.02 2.2K
11:28 62.03 62.03 61.99 62.00 2.7K
11:29 62.00 62.01 62.00 62.01 1.6K
11:30 62.01 62.04 62.01 62.04 3.5K
11:31 62.04 62.04 62.02 62.02 1.4K
11:32 62.02 62.04 62.00 62.00 2.3K
11:33 62.02 62.02 62.01 62.01 0.6K
11:34 62.00 62.02 62.00 62.02 1.2K
11:35 62.02 62.02 61.99 61.99 2.6K
11:36 61.99 61.99 61.97 61.97 2.6K
11:37 61.96 61.98 61.95 61.95 4.3K
11:38 61.97 61.98 61.97 61.98 1.1K
11:39 61.95 61.96 61.95 61.96 1.9K
11:40 61.96 61.97 61.96 61.97 4.6K
11:41 61.97 61.97 61.95 61.97 4.6K
11:42 61.96 62.00 61.96 61.97 2.3K
11:43 61.97 61.98 61.97 61.98 1.1K
11:44 61.99 62.00 61.98 62.00 1.8K
11:45 61.98 61.98 61.98 61.98 7.0K
11:46 61.98 61.98 61.92 61.92 2.8K
11:47 61.93 61.93 61.90 61.93 4.4K
11:48 62.00 62.00 61.99 62.00 2.3K
11:49 61.99 62.01 61.99 62.01 0.7K
11:50 62.01 62.01 62.01 62.01 0.8K
11:51 62.01 62.01 62.01 62.01 0.7K
11:52 62.00 62.02 62.00 62.02 0.9K
11:53 62.02 62.02 61.98 62.01 9.6K
11:54 62.01 62.03 62.01 62.03 1.6K
11:55 62.03 62.04 62.03 62.04 1.3K
11:56 62.04 62.06 62.00 62.00 4.2K
11:57 62.00 62.01 62.00 62.01 2.5K
11:58 62.01 62.04 62.01 62.01 0.9K
11:59 62.02 62.02 62.00 62.00 2.7K
12:00 62.00 62.05 62.00 62.05 2.0K
12:01 62.03 62.04 62.02 62.04 5.0K
12:02 62.02 62.02 62.00 62.00 2.7K
12:03 62.00 62.01 62.00 62.00 1.1K
12:04 62.01 62.01 62.00 62.00 2.9K
12:05 62.01 62.02 61.99 61.99 5.4K
12:06 61.99 61.99 61.99 61.99 2.1K
12:07 61.99 62.01 61.99 62.00 5.8K
12:08 62.00 62.00 62.00 62.00 0.5K
12:09 62.00 62.01 62.00 62.00 1.3K
12:10 61.97 61.98 61.97 61.98 7.8K
12:11 61.98 61.98 61.98 61.98 0.2K
12:12 62.00 62.00 62.00 62.00 6.2K
12:13 62.00 62.01 62.00 62.01 1.2K
12:14 62.02 62.02 62.01 62.01 1.1K
12:15 62.02 62.04 62.00 62.00 5.0K
12:16 62.00 62.01 62.00 62.00 2.2K
12:17 62.01 62.02 62.01 62.01 3.2K
12:18 62.01 62.02 61.97 62.02 17.6K
12:19 62.02 62.03 62.02 62.03 2.5K
12:20 62.04 62.06 62.04 62.05 4.4K
12:21 62.04 62.06 62.04 62.04 4.8K
12:22 62.04 62.04 62.04 62.04 0.2K
12:23 62.04 62.04 62.03 62.03 1.0K
12:24 62.03 62.08 62.03 62.08 1.6K
12:25 62.07 62.07 62.05 62.06 1.9K
12:26 62.06 62.06 62.03 62.03 17.7K
12:27 62.01 62.01 62.01 62.01 0.5K
12:28 62.01 62.03 62.01 62.01 1.3K
12:29 62.05 62.05 62.05 62.05 3.4K
12:30 62.02 62.04 62.02 62.04 0.9K
12:31 62.06 62.11 62.06 62.07 7.4K
12:32 62.11 62.13 62.11 62.13 3.6K
12:33 62.06 62.09 62.03 62.03 4.6K
12:34 62.03 62.03 62.03 62.03 1.1K
12:35 62.03 62.05 62.03 62.04 0.6K
12:36 62.03 62.04 62.03 62.04 3.1K
12:37 62.02 62.03 62.02 62.02 2.9K
12:38 62.03 62.04 62.03 62.04 6.9K
12:39 62.04 62.04 62.00 62.00 11.8K
12:40 62.00 62.00 61.97 61.99 12.3K
12:41 62.01 62.01 61.97 61.98 32.7K
12:42 61.98 62.00 61.97 61.99 7.0K
12:43 62.01 62.04 62.01 62.03 21.1K
12:44 62.04 62.04 62.02 62.02 0.9K
12:45 62.02 62.02 62.02 62.02 0.7K
12:46 61.98 61.98 61.91 61.91 5.1K
12:47 61.91 61.92 61.90 61.92 6.0K
12:48 61.92 61.92 61.89 61.92 6.6K
12:49 61.87 61.90 61.87 61.88 8.8K
12:50 61.86 61.86 61.83 61.83 3.4K
12:51 61.85 61.91 61.84 61.91 6.7K
12:52 61.91 61.91 61.90 61.90 3.5K
12:53 61.90 61.90 61.86 61.86 10.0K
12:54 61.87 61.87 61.87 61.87 2.8K
12:55 61.90 61.96 61.90 61.96 5.0K
12:56 61.96 61.96 61.94 61.94 8.0K
12:57 61.93 61.93 61.92 61.92 1.7K
12:58 61.91 61.91 61.90 61.90 1.0K
12:59 61.92 61.93 61.91 61.92 11.2K
13:00 61.92 61.93 61.92 61.93 1.5K
13:01 61.93 61.93 61.89 61.89 9.8K
13:02 61.91 61.91 61.89 61.89 6.4K
13:03 61.89 61.94 61.89 61.92 11.2K
13:04 61.93 61.94 61.93 61.94 3.1K
13:05 61.94 61.95 61.94 61.95 1.5K
13:06 61.96 61.97 61.95 61.97 3.3K
13:07 61.97 61.99 61.97 61.98 1.5K
13:08 61.96 62.00 61.96 62.00 2.8K
13:09 62.00 62.00 61.98 61.98 4.5K
13:10 61.98 62.01 61.98 61.98 2.9K
13:11 61.97 61.97 61.96 61.96 2.1K
13:12 61.96 61.98 61.96 61.98 6.4K
13:13 61.98 62.00 61.98 61.99 3.9K
13:14 61.99 61.99 61.98 61.98 5.1K
13:15 61.98 61.99 61.97 61.97 1.6K
13:16 61.98 62.00 61.98 61.99 1.9K
13:17 61.99 61.99 61.97 61.97 0.8K
13:18 61.98 61.98 61.96 61.97 6.2K
13:19 61.97 61.99 61.97 61.99 1.4K
13:20 61.99 62.01 61.99 62.01 2.7K
13:21 62.00 62.01 62.00 62.00 1.4K
13:22 62.01 62.01 62.00 62.00 2.6K
13:23 62.00 62.01 62.00 62.00 3.5K
13:24 62.00 62.00 61.98 61.98 1.5K
13:25 61.98 61.99 61.98 61.99 6.4K
13:26 61.99 61.99 61.99 61.99 2.0K
13:27 61.98 61.99 61.98 61.99 15.1K
13:28 61.99 61.99 61.97 61.99 5.0K
13:29 61.99 62.00 61.99 62.00 4.0K
13:30 62.00 62.00 61.99 61.99 0.6K
13:31 62.00 62.00 61.99 61.99 5.5K
13:32 61.99 62.00 61.99 62.00 1.0K
13:33 61.99 62.00 61.99 62.00 11.1K
13:34 62.00 62.00 61.99 61.99 5.5K
13:35 61.99 62.00 61.99 61.99 3.3K
13:36 62.00 62.00 61.99 62.00 14.2K
13:37 62.00 62.00 62.00 62.00 4.1K
13:38 62.00 62.00 61.99 61.99 3.6K
13:39 62.01 62.01 61.99 61.99 1.4K
13:40 62.00 62.00 61.99 62.00 7.0K
13:41 62.00 62.00 61.99 62.00 15.9K
13:42 62.00 62.00 61.99 61.99 5.9K
13:43 61.99 62.00 61.99 62.00 6.1K
13:44 62.00 62.00 61.97 61.97 13.6K
13:45 61.97 62.00 61.96 62.00 4.4K
13:46 62.00 62.00 61.96 61.96 2.8K
13:47 61.97 61.98 61.97 61.97 5.0K
13:48 61.97 61.99 61.97 61.99 1.4K
13:49 61.99 61.99 61.98 61.98 2.8K
13:50 61.98 61.98 61.96 61.96 3.7K
13:51 61.97 61.97 61.97 61.97 2.8K
13:52 61.96 61.96 61.95 61.96 12.9K
13:53 61.96 61.97 61.96 61.97 2.7K
13:54 61.97 62.01 61.97 62.01 3.8K
13:55 62.01 62.01 61.98 61.98 10.9K
13:56 61.97 61.97 61.95 61.95 1.6K
13:57 61.95 61.95 61.95 61.95 1.0K
13:58 61.95 61.98 61.95 61.98 3.3K
13:59 61.97 61.97 61.95 61.95 4.0K
14:00 61.95 61.97 61.95 61.97 6.5K
14:01 61.97 61.98 61.97 61.98 3.8K
14:02 61.98 61.98 61.96 61.96 17.0K
14:03 61.96 61.96 61.95 61.96 2.9K
14:04 61.96 61.96 61.94 61.95 3.5K
14:05 61.95 61.95 61.95 61.95 8.2K
14:06 61.95 61.95 61.93 61.94 11.6K
14:07 61.93 61.93 61.91 61.92 6.9K
14:08 61.92 61.92 61.88 61.88 6.1K
14:09 61.88 61.92 61.88 61.92 6.9K
14:10 61.92 61.92 61.89 61.89 12.8K
14:11 61.87 61.87 61.84 61.84 4.7K
14:12 61.86 61.89 61.86 61.89 5.3K
14:13 61.89 61.90 61.89 61.90 8.0K
14:14 61.89 61.90 61.85 61.85 10.9K
14:15 61.84 61.84 61.82 61.84 3.5K
14:16 61.86 61.87 61.82 61.87 10.8K
14:17 61.87 61.87 61.77 61.77 18.2K
14:18 61.70 61.76 61.70 61.76 8.3K
14:19 61.76 61.76 61.73 61.76 1.9K
14:20 61.77 61.81 61.77 61.80 4.2K
14:21 61.80 61.82 61.80 61.80 14.4K
14:22 61.80 61.85 61.80 61.85 5.1K
14:23 61.85 61.86 61.83 61.83 7.0K
14:24 61.83 61.86 61.83 61.83 10.3K
14:25 61.83 61.83 61.81 61.82 5.1K
14:26 61.82 61.84 61.82 61.84 5.8K
14:27 61.84 61.84 61.80 61.82 12.4K
14:28 61.82 61.84 61.80 61.80 3.6K
14:29 61.78 61.79 61.78 61.78 16.5K
14:30 61.79 61.79 61.76 61.76 3.3K
14:31 61.78 61.80 61.78 61.80 3.5K
14:32 61.82 61.82 61.81 61.81 3.9K
14:33 61.81 61.81 61.78 61.78 12.7K
14:34 61.77 61.78 61.76 61.78 5.1K
14:35 61.78 61.81 61.78 61.80 8.8K
14:36 61.81 61.83 61.81 61.83 7.5K
14:37 61.83 61.83 61.82 61.83 5.1K
14:38 61.84 61.84 61.69 61.76 19.5K
14:39 61.76 61.77 61.73 61.77 4.8K
14:40 61.77 61.83 61.77 61.81 5.3K
14:41 61.81 61.81 61.77 61.77 7.1K
14:42 61.77 61.77 61.77 61.77 2.5K
14:43 61.79 61.83 61.79 61.81 12.1K
14:44 61.76 61.76 61.75 61.76 13.7K
14:45 61.76 61.77 61.75 61.77 7.0K
14:46 61.77 61.81 61.77 61.81 6.4K
14:47 61.81 61.81 61.81 61.81 0.7K
14:48 61.81 61.81 61.81 61.81 12.8K
14:49 61.81 61.85 61.81 61.85 5.7K
14:50 61.85 61.85 61.82 61.82 4.7K
14:51 61.82 61.86 61.82 61.86 5.8K
14:52 61.86 61.87 61.86 61.87 10.6K
14:53 61.87 61.89 61.87 61.89 6.7K
14:54 61.89 61.89 61.84 61.84 8.8K
14:55 61.83 61.87 61.83 61.87 3.6K
14:56 61.88 61.89 61.85 61.89 8.1K
14:57 61.89 61.90 61.89 61.90 9.6K
14:58 61.86 61.86 61.85 61.85 17.5K
14:59 61.85 61.85 61.84 61.84 2.4K
15:00 61.84 61.91 61.84 61.91 6.4K
15:01 61.90 61.90 61.87 61.87 10.1K
15:02 61.88 61.89 61.88 61.89 3.4K
15:03 61.89 61.91 61.89 61.90 10.6K
15:04 61.86 61.86 61.82 61.85 19.9K
15:05 61.87 61.92 61.86 61.92 7.4K
15:06 61.92 61.93 61.89 61.92 11.2K
15:07 61.93 61.93 61.91 61.91 6.5K
15:08 61.91 61.91 61.90 61.90 14.8K
15:09 61.91 61.93 61.91 61.92 14.1K
15:10 61.92 61.92 61.92 61.92 1.5K
15:11 61.93 61.94 61.93 61.94 13.7K
15:12 61.93 61.93 61.92 61.93 16.5K
15:13 61.93 61.94 61.93 61.93 6.9K
15:14 61.92 61.92 61.90 61.90 17.4K
15:15 61.90 61.90 61.87 61.90 8.8K
15:16 61.90 61.92 61.88 61.89 19.9K
15:17 61.87 61.87 61.85 61.85 3.0K
15:18 61.85 61.85 61.83 61.84 15.1K
15:19 61.84 61.86 61.82 61.82 12.3K
15:20 61.77 61.84 61.77 61.84 13.4K
15:21 61.84 61.86 61.83 61.83 18.1K
15:22 61.85 61.87 61.84 61.84 17.1K
15:23 61.86 61.86 61.85 61.86 18.0K
15:24 61.87 61.89 61.87 61.88 4.1K
15:25 61.89 61.91 61.88 61.90 35.4K
15:26 61.88 61.88 61.88 61.88 3.2K
15:27 61.92 61.95 61.92 61.95 9.5K
15:28 61.95 61.97 61.95 61.97 12.0K
15:29 61.98 61.98 61.94 61.98 23.1K
15:30 61.98 61.98 61.97 61.98 12.5K
15:31 61.98 62.02 61.98 61.98 31.1K
15:32 61.96 62.00 61.96 61.99 14.4K
15:33 61.99 61.99 61.96 61.96 12.8K
15:34 61.97 61.99 61.97 61.99 7.1K
15:35 61.98 61.99 61.97 61.99 6.9K
15:36 61.99 61.99 61.97 61.98 15.1K
15:37 61.98 62.00 61.98 62.00 8.2K
15:38 62.00 62.00 61.96 61.99 25.3K
15:39 62.00 62.05 62.00 62.05 14.3K
15:40 62.04 62.05 61.98 61.98 6.5K
15:41 61.99 62.00 61.97 61.99 13.0K
15:42 61.97 61.99 61.96 61.98 12.8K
15:43 61.98 61.99 61.98 61.98 20.1K
15:44 61.99 61.99 61.97 61.99 47.7K
15:45 62.00 62.00 61.98 61.98 9.4K
15:46 61.98 62.01 61.98 61.99 19.5K
15:47 61.99 61.99 61.97 61.97 20.7K
15:48 61.97 62.00 61.97 62.00 14.7K
15:49 62.00 62.06 62.00 62.05 168.7K
15:50 62.04 62.04 62.02 62.04 12.1K
15:51 62.00 62.02 62.00 62.00 23.8K
15:52 62.02 62.02 61.93 61.93 23.7K
15:53 61.92 61.97 61.92 61.97 11.7K
15:54 61.96 61.96 61.92 61.92 20.4K
15:55 61.92 61.95 61.92 61.95 23.2K
15:56 61.95 61.96 61.95 61.96 17.7K
15:57 61.97 61.97 61.91 61.92 42.8K
15:58 61.89 61.98 61.89 61.98 46.7K
15:59 61.96 61.96 61.95 61.96 35.3K
16:00 61.96 61.99 61.96 61.98 342.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible